阪和興業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,185 | 3,190 | 3,115 | 3,145 | -60 | -1.9% | 81,000 |
| 2022/01/24 | 3,155 | 3,205 | 3,110 | 3,205 | +45 | +1.4% | 66,200 |
| 2022/01/21 | 3,165 | 3,185 | 3,105 | 3,160 | -50 | -1.6% | 118,100 |
| 2022/01/20 | 3,165 | 3,240 | 3,165 | 3,210 | +45 | +1.4% | 70,200 |
| 2022/01/19 | 3,180 | 3,240 | 3,140 | 3,165 | -50 | -1.6% | 177,200 |
| 2022/01/18 | 3,330 | 3,340 | 3,215 | 3,215 | -110 | -3.3% | 66,500 |
| 2022/01/17 | 3,320 | 3,370 | 3,305 | 3,325 | +35 | +1.1% | 52,000 |
| 2022/01/14 | 3,340 | 3,345 | 3,220 | 3,290 | -60 | -1.8% | 95,900 |
| 2022/01/13 | 3,310 | 3,370 | 3,310 | 3,350 | +40 | +1.2% | 72,000 |
| 2022/01/12 | 3,250 | 3,315 | 3,245 | 3,310 | +105 | +3.3% | 58,300 |
| 2022/01/11 | 3,195 | 3,210 | 3,135 | 3,205 | +10 | +0.3% | 67,500 |
| 2022/01/07 | 3,220 | 3,240 | 3,165 | 3,195 | -45 | -1.4% | 99,800 |
| 2022/01/06 | 3,280 | 3,310 | 3,225 | 3,240 | -75 | -2.3% | 50,200 |
| 2022/01/05 | 3,295 | 3,315 | 3,265 | 3,315 | +70 | +2.2% | 65,900 |
| 2022/01/04 | 3,250 | 3,275 | 3,200 | 3,245 | -15 | -0.5% | 78,800 |
| 2021/12/30 | 3,215 | 3,280 | 3,200 | 3,260 | +35 | +1.1% | 81,600 |
| 2021/12/29 | 3,155 | 3,230 | 3,150 | 3,225 | +55 | +1.7% | 68,700 |
| 2021/12/28 | 3,140 | 3,170 | 3,115 | 3,170 | +65 | +2.1% | 80,300 |
| 2021/12/27 | 3,140 | 3,140 | 3,100 | 3,105 | -40 | -1.3% | 47,000 |
| 2021/12/24 | 3,110 | 3,165 | 3,110 | 3,145 | +55 | +1.8% | 94,400 |
| 2021/12/23 | 3,080 | 3,100 | 3,070 | 3,090 | +20 | +0.7% | 93,700 |
| 2021/12/22 | 3,075 | 3,090 | 3,040 | 3,070 | +5 | +0.2% | 86,700 |
| 2021/12/21 | 3,085 | 3,095 | 3,045 | 3,065 | +20 | +0.7% | 96,000 |
| 2021/12/20 | 3,115 | 3,115 | 3,045 | 3,045 | -130 | -4.1% | 113,000 |
| 2021/12/17 | 3,215 | 3,235 | 3,165 | 3,175 | -50 | -1.6% | 86,200 |
| 2021/12/16 | 3,240 | 3,250 | 3,195 | 3,225 | +35 | +1.1% | 77,700 |
| 2021/12/15 | 3,155 | 3,220 | 3,150 | 3,190 | +25 | +0.8% | 147,000 |
| 2021/12/14 | 3,160 | 3,175 | 3,140 | 3,165 | ±0 | ±0% | 102,700 |
| 2021/12/13 | 3,175 | 3,185 | 3,130 | 3,165 | +10 | +0.3% | 58,400 |
| 2021/12/10 | 3,160 | 3,190 | 3,150 | 3,155 | -15 | -0.5% | 88,000 |
| 2021/12/09 | 3,180 | 3,195 | 3,165 | 3,170 | -65 | -2% | 77,800 |
| 2021/12/08 | 3,290 | 3,300 | 3,230 | 3,235 | -40 | -1.2% | 132,300 |
| 2021/12/07 | 3,200 | 3,285 | 3,180 | 3,275 | +145 | +4.6% | 155,100 |
| 2021/12/06 | 3,145 | 3,180 | 3,130 | 3,130 | -10 | -0.3% | 96,600 |
| 2021/12/03 | 3,105 | 3,150 | 3,085 | 3,140 | +40 | +1.3% | 73,800 |
| 2021/12/02 | 3,055 | 3,110 | 3,055 | 3,100 | +20 | +0.6% | 67,000 |
| 2021/12/01 | 3,055 | 3,110 | 3,010 | 3,080 | +10 | +0.3% | 125,700 |
| 2021/11/30 | 3,155 | 3,175 | 3,065 | 3,070 | -5 | -0.2% | 118,700 |
| 2021/11/29 | 3,170 | 3,180 | 3,055 | 3,075 | -140 | -4.4% | 144,100 |
| 2021/11/26 | 3,250 | 3,250 | 3,190 | 3,215 | -55 | -1.7% | 80,600 |
| 2021/11/25 | 3,270 | 3,295 | 3,250 | 3,270 | +25 | +0.8% | 37,200 |
| 2021/11/24 | 3,345 | 3,370 | 3,235 | 3,245 | -60 | -1.8% | 100,100 |
| 2021/11/22 | 3,270 | 3,345 | 3,260 | 3,305 | +30 | +0.9% | 85,000 |
| 2021/11/19 | 3,200 | 3,285 | 3,200 | 3,275 | +90 | +2.8% | 68,500 |
| 2021/11/18 | 3,175 | 3,205 | 3,150 | 3,185 | -40 | -1.2% | 114,400 |
| 2021/11/17 | 3,240 | 3,260 | 3,205 | 3,225 | -20 | -0.6% | 96,600 |
| 2021/11/16 | 3,280 | 3,315 | 3,245 | 3,245 | -30 | -0.9% | 70,700 |
| 2021/11/15 | 3,365 | 3,390 | 3,260 | 3,275 | -85 | -2.5% | 95,500 |
| 2021/11/12 | 3,345 | 3,380 | 3,335 | 3,360 | +25 | +0.7% | 90,300 |
| 2021/11/11 | 3,340 | 3,450 | 3,305 | 3,335 | -20 | -0.6% | 174,900 |
801～
850
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「阪和興」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 阪和興 | 476,500円 | +15.1% | +24.3% | 4.41% | 4.47倍 | 0.53倍 |
|
独立系の鉄鋼商社。鋼材市場で存在感大。非鉄や水産物輸入など総合化推進。アジアに強い |
| 兼 松 | 247,200円 | +11.6% | +7.4% | 4.25% | 7.66倍 | 1.23倍 |
|
老舗商社。電子・ＩＴ、食料、鉄鋼・プラント事業の３本柱。資源権益への投資はせず、堅実経営 |
| シップＨＤ | 205,100円 | +1.4% | +3.1% | 2.83% | 12.90倍 | 1.38倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
| メタプラネット | 42,800円 | +220.2% | +33.5% | 0.00% | 30.23倍 | 11.60倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| エネクス | 156,300円 | - | - | 3.97% | - | 1.02倍 |
|
伊藤忠系のエネルギー商社首位。石油製品やＬＰガスから電力販売、日産車販売まで幅広く展開 |
市場注目の銘柄
チャート関連のコラム
